Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2013 | 1,000.00p | 1,008.50p | 977.00p | 1,000.00p | 6429 |
28/11/2013 | 1,000.00p | 1,000.00p | 975.00p | 1,000.00p | 366 |
27/11/2013 | 1,000.00p | 1,009.00p | 946.05p | 1,000.00p | 3042 |
26/11/2013 | 1,000.00p | 1,010.00p | 985.00p | 1,000.00p | 447 |
25/11/2013 | 1,000.00p | 1,010.00p | 980.00p | 1,000.00p | 8609 |
22/11/2013 | 987.50p | 1,015.00p | 975.00p | 1,000.00p | 13975 |
21/11/2013 | 987.50p | 1,000.00p | 980.00p | 987.50p | 2288 |
20/11/2013 | 962.50p | 990.38p | 951.00p | 987.50p | 7296 |
19/11/2013 | 975.00p | 975.00p | 950.00p | 962.50p | 2528 |
18/11/2013 | 975.00p | 975.00p | 955.00p | 975.00p | 795 |
15/11/2013 | 975.00p | 984.00p | 950.00p | 975.00p | 2044 |
14/11/2013 | 975.00p | 980.00p | 955.00p | 975.00p | 1722 |
13/11/2013 | 975.00p | 984.00p | 952.50p | 975.00p | 856 |
12/11/2013 | 1,000.00p | 1,000.00p | 952.50p | 975.00p | 1120 |
11/11/2013 | 1,000.00p | 1,000.00p | 975.00p | 1,000.00p | 476 |
08/11/2013 | 1,000.00p | 1,025.00p | 975.00p | 1,000.00p | 1541 |
07/11/2013 | 1,000.00p | 1,008.55p | 950.00p | 1,000.00p | 2145 |
06/11/2013 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 622 |
05/11/2013 | 1,000.00p | 1,000.00p | 975.00p | 1,000.00p | 1555 |
04/11/2013 | 987.50p | 1,016.75p | 980.00p | 1,000.00p | 7453 |
01/11/2013 | 1,025.00p | 1,025.00p | 987.50p | 987.50p | 2320 |
31/10/2013 | 1,025.00p | 1,037.00p | 1,014.10p | 1,025.00p | 2329 |
30/10/2013 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 776 |
29/10/2013 | 1,000.00p | 1,039.50p | 1,000.00p | 1,025.00p | 5956 |
28/10/2013 | 987.50p | 1,025.00p | 950.00p | 1,000.00p | 6386 |
25/10/2013 | 975.00p | 1,008.00p | 947.00p | 987.50p | 1388 |
24/10/2013 | 987.50p | 1,008.00p | 930.00p | 975.00p | 4202 |
23/10/2013 | 987.50p | 1,009.00p | 960.00p | 987.50p | 6938 |
22/10/2013 | 1,000.00p | 1,024.00p | 975.45p | 987.50p | 3947 |
21/10/2013 | 987.50p | 1,024.50p | 940.00p | 1,000.00p | 4508 |
18/10/2013 | 1,025.00p | 1,040.00p | 987.00p | 1,012.50p | 2440 |
17/10/2013 | 1,025.00p | 1,055.00p | 1,000.00p | 1,025.00p | 895 |
16/10/2013 | 1,025.00p | 1,060.00p | 1,000.00p | 1,025.00p | 766 |
15/10/2013 | 1,037.50p | 1,064.50p | 1,000.00p | 1,025.00p | 35782 |
14/10/2013 | 1,037.50p | 1,045.00p | 1,025.50p | 1,037.50p | 1278 |
11/10/2013 | 1,025.00p | 1,045.00p | 1,001.00p | 1,037.50p | 1196 |
10/10/2013 | 1,062.50p | 1,085.00p | 1,000.00p | 1,025.00p | 8637 |
09/10/2013 | 1,062.50p | 1,084.25p | 1,050.00p | 1,062.50p | 1858 |
08/10/2013 | 1,062.50p | 1,095.00p | 1,041.00p | 1,062.50p | 3538 |
07/10/2013 | 1,050.00p | 1,070.00p | 1,038.00p | 1,050.00p | 8211 |
04/10/2013 | 1,050.00p | 1,072.45p | 1,040.00p | 1,050.00p | 5061 |
03/10/2013 | 1,050.00p | 1,118.50p | 1,036.00p | 1,050.00p | 2537 |
02/10/2013 | 1,050.00p | 1,085.00p | 1,030.00p | 1,050.00p | 10363 |
01/10/2013 | 1,037.50p | 1,050.00p | 1,025.00p | 1,050.00p | 9688 |
30/09/2013 | 1,050.00p | 1,060.00p | 1,025.00p | 1,037.50p | 2302 |
27/09/2013 | 1,050.00p | 1,095.00p | 1,025.00p | 1,050.00p | 10812 |
26/09/2013 | 1,037.50p | 1,070.00p | 1,033.00p | 1,050.00p | 5394 |
25/09/2013 | 1,037.50p | 1,067.00p | 991.00p | 1,037.50p | 4138 |
24/09/2013 | 1,075.00p | 1,075.00p | 1,010.00p | 1,025.00p | 4509 |
23/09/2013 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 457 |
20/09/2013 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 438 |
19/09/2013 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 1547 |
18/09/2013 | 1,062.50p | 1,075.00p | 1,006.20p | 1,075.00p | 4546 |
17/09/2013 | 1,062.50p | 1,119.50p | 1,000.00p | 1,062.50p | 7660 |
16/09/2013 | 1,050.00p | 1,125.00p | 1,030.94p | 1,062.50p | 7954 |
13/09/2013 | 1,150.00p | 1,169.00p | 1,115.00p | 1,150.00p | 5099 |
12/09/2013 | 1,175.00p | 1,190.00p | 1,130.00p | 1,150.00p | 3777 |
11/09/2013 | 1,150.00p | 1,200.00p | 1,120.00p | 1,175.00p | 13426 |
10/09/2013 | 1,125.00p | 1,167.00p | 1,090.00p | 1,150.00p | 2542 |
09/09/2013 | 1,150.00p | 1,183.00p | 1,096.00p | 1,125.00p | 2041 |
06/09/2013 | 1,150.00p | 1,150.00p | 1,100.00p | 1,150.00p | 1276 |
05/09/2013 | 1,200.00p | 1,200.00p | 1,100.00p | 1,150.00p | 1746 |
04/09/2013 | 1,150.00p | 1,224.50p | 1,150.00p | 1,175.00p | 8532 |
03/09/2013 | 1,025.00p | 1,200.00p | 1,025.00p | 1,150.00p | 22176 |
02/09/2013 | 1,025.00p | 1,040.00p | 1,000.00p | 1,025.00p | 7339 |
30/08/2013 | 1,025.00p | 1,034.25p | 1,010.00p | 1,025.00p | 7890 |
29/08/2013 | 1,037.50p | 1,040.00p | 1,000.00p | 1,025.00p | 3410 |
28/08/2013 | 1,037.50p | 1,040.00p | 1,025.50p | 1,037.50p | 1065 |
27/08/2013 | 1,037.50p | 1,038.75p | 1,025.00p | 1,037.50p | 2959 |
23/08/2013 | 1,037.50p | 1,039.90p | 1,030.00p | 1,037.50p | 2517 |
22/08/2013 | 1,037.50p | 1,045.00p | 1,031.50p | 1,037.50p | 3238 |
21/08/2013 | 1,037.50p | 1,045.00p | 1,025.00p | 1,037.50p | 7027 |
20/08/2013 | 1,037.50p | 1,050.00p | 1,000.00p | 1,037.50p | 3798 |
19/08/2013 | 1,100.00p | 1,150.00p | 1,037.50p | 1,050.00p | 2460 |
16/08/2013 | 1,100.00p | 1,100.00p | 1,090.00p | 1,100.00p | 518 |
15/08/2013 | 1,100.00p | 1,100.00p | 1,051.00p | 1,100.00p | 646 |
14/08/2013 | 1,125.00p | 1,125.00p | 1,100.00p | 1,100.00p | 1010 |
13/08/2013 | 1,125.00p | 1,134.50p | 1,107.50p | 1,125.00p | 379 |
12/08/2013 | 1,125.00p | 1,137.50p | 1,110.00p | 1,125.00p | 828 |
09/08/2013 | 1,125.00p | 1,150.00p | 1,124.00p | 1,125.00p | 1462 |
08/08/2013 | 1,125.00p | 1,150.00p | 1,085.00p | 1,125.00p | 1589 |
07/08/2013 | 1,162.50p | 1,162.50p | 1,103.00p | 1,125.00p | 2738 |
06/08/2013 | 1,162.50p | 1,164.00p | 1,150.00p | 1,162.50p | 1368 |
05/08/2013 | 1,162.50p | 1,165.00p | 1,155.00p | 1,162.50p | 2464 |
02/08/2013 | 1,162.50p | 1,168.00p | 1,162.50p | 1,162.50p | 427 |
01/08/2013 | 1,162.50p | 1,170.00p | 1,150.00p | 1,162.50p | 1530 |
31/07/2013 | 1,150.00p | 1,170.00p | 1,150.00p | 1,162.50p | 711 |
30/07/2013 | 1,137.50p | 1,150.00p | 1,130.00p | 1,150.00p | 4931 |
29/07/2013 | 1,087.50p | 1,144.00p | 1,087.50p | 1,125.00p | 5132 |
26/07/2013 | 1,100.00p | 1,120.00p | 1,075.00p | 1,087.50p | 5226 |
25/07/2013 | 1,062.50p | 1,140.00p | 1,060.00p | 1,100.00p | 2071 |
24/07/2013 | 1,037.50p | 1,100.00p | 1,027.00p | 1,062.50p | 1800 |
23/07/2013 | 1,037.50p | 1,056.25p | 1,037.50p | 1,037.50p | 560 |
22/07/2013 | 1,037.50p | 1,056.25p | 1,010.00p | 1,037.50p | 1225 |
19/07/2013 | 1,037.50p | 1,056.25p | 1,007.50p | 1,037.50p | 966 |
18/07/2013 | 1,062.50p | 1,062.50p | 1,009.11p | 1,037.50p | 2038 |
17/07/2013 | 1,062.50p | 1,069.00p | 1,042.00p | 1,062.50p | 1578 |
16/07/2013 | 1,000.00p | 1,074.00p | 1,000.00p | 1,062.50p | 2637 |
15/07/2013 | 1,000.00p | 1,014.50p | 980.00p | 1,000.00p | 2655 |
12/07/2013 | 1,012.50p | 1,012.50p | 975.05p | 1,000.00p | 5515 |
11/07/2013 | 1,012.50p | 1,015.00p | 1,012.50p | 1,012.50p | 655 |
10/07/2013 | 1,012.50p | 1,016.00p | 1,000.00p | 1,012.50p | 2075 |
09/07/2013 | 1,012.50p | 1,016.20p | 1,005.00p | 1,012.50p | 555 |
08/07/2013 | 1,012.50p | 1,019.00p | 1,001.25p | 1,012.50p | 1566 |
05/07/2013 | 1,012.50p | 1,020.00p | 1,012.50p | 1,012.50p | 3784 |
04/07/2013 | 1,012.50p | 1,020.00p | 1,012.50p | 1,012.50p | 938 |
03/07/2013 | 1,037.50p | 1,037.50p | 1,000.00p | 1,012.50p | 2650 |
02/07/2013 | 1,087.50p | 1,087.50p | 1,000.00p | 1,037.50p | 3646 |
01/07/2013 | 1,087.50p | 1,087.50p | 1,050.75p | 1,087.50p | 92 |
28/06/2013 | 1,087.50p | 1,088.25p | 1,055.00p | 1,087.50p | 464 |
27/06/2013 | 1,100.00p | 1,100.00p | 1,055.00p | 1,087.50p | 1154 |
26/06/2013 | 1,100.00p | 1,112.07p | 1,085.00p | 1,100.00p | 8650 |
25/06/2013 | 1,100.00p | 1,103.00p | 1,100.00p | 1,100.00p | 781 |
24/06/2013 | 1,075.00p | 1,115.00p | 1,056.00p | 1,100.00p | 10111 |
21/06/2013 | 1,087.50p | 1,087.50p | 1,000.00p | 1,075.00p | 6106 |
20/06/2013 | 1,100.00p | 1,100.00p | 1,075.00p | 1,087.50p | 757 |
19/06/2013 | 1,100.00p | 1,125.00p | 1,075.00p | 1,100.00p | 0 |
18/06/2013 | 1,100.00p | 1,125.00p | 1,075.00p | 1,100.00p | 3833 |
17/06/2013 | 1,100.00p | 1,101.90p | 1,080.00p | 1,100.00p | 1003 |
14/06/2013 | 1,087.50p | 1,104.50p | 1,080.00p | 1,100.00p | 699 |
13/06/2013 | 1,112.50p | 1,112.50p | 1,060.00p | 1,087.50p | 7511 |
12/06/2013 | 1,137.50p | 1,137.50p | 1,080.00p | 1,112.50p | 4144 |
11/06/2013 | 1,150.00p | 1,150.00p | 1,125.00p | 1,137.50p | 1480 |
10/06/2013 | 1,150.00p | 1,155.00p | 1,142.50p | 1,150.00p | 582 |
07/06/2013 | 1,187.50p | 1,187.50p | 1,125.00p | 1,150.00p | 1941 |
06/06/2013 | 1,200.00p | 1,210.00p | 1,160.00p | 1,200.00p | 3597 |
05/06/2013 | 1,225.00p | 1,225.00p | 1,178.00p | 1,200.00p | 6620 |
04/06/2013 | 1,225.00p | 1,250.00p | 1,218.00p | 1,225.00p | 10555 |
03/06/2013 | 1,200.00p | 1,250.00p | 1,175.00p | 1,225.00p | 5213 |
31/05/2013 | 1,200.00p | 1,200.00p | 1,187.50p | 1,200.00p | 731 |
30/05/2013 | 1,175.00p | 1,210.00p | 1,165.00p | 1,200.00p | 2326 |
29/05/2013 | 1,200.00p | 1,200.00p | 1,162.50p | 1,175.00p | 3634 |
28/05/2013 | 1,200.00p | 1,219.50p | 1,190.00p | 1,200.00p | 3419 |
24/05/2013 | 1,200.00p | 1,212.50p | 1,176.76p | 1,200.00p | 3142 |
23/05/2013 | 1,200.00p | 1,212.50p | 1,189.00p | 1,200.00p | 3252 |
22/05/2013 | 1,187.50p | 1,212.50p | 1,150.00p | 1,200.00p | 3494 |
21/05/2013 | 1,175.00p | 1,199.00p | 1,171.50p | 1,187.50p | 1444 |
20/05/2013 | 1,175.00p | 1,207.50p | 1,166.00p | 1,175.00p | 13378 |
17/05/2013 | 1,187.50p | 1,209.00p | 1,150.00p | 1,175.00p | 5313 |
16/05/2013 | 1,137.50p | 1,190.00p | 1,137.50p | 1,187.50p | 4145 |
15/05/2013 | 1,137.50p | 1,159.00p | 1,115.00p | 1,137.50p | 5212 |
14/05/2013 | 1,137.50p | 1,172.32p | 1,100.00p | 1,137.50p | 6318 |
13/05/2013 | 1,137.50p | 1,163.75p | 1,100.00p | 1,137.50p | 1894 |
10/05/2013 | 1,125.00p | 1,143.50p | 1,110.15p | 1,125.00p | 10378 |
09/05/2013 | 1,100.00p | 1,163.75p | 1,093.00p | 1,125.00p | 4125 |
08/05/2013 | 1,100.00p | 1,115.00p | 1,075.10p | 1,100.00p | 4660 |
07/05/2013 | 1,125.00p | 1,150.00p | 1,065.00p | 1,100.00p | 9417 |
03/05/2013 | 1,075.00p | 1,150.00p | 1,026.39p | 1,125.00p | 37691 |
02/05/2013 | 1,025.00p | 1,130.00p | 1,000.00p | 1,075.00p | 15906 |
01/05/2013 | 1,012.50p | 1,022.09p | 980.00p | 1,012.50p | 10643 |
30/04/2013 | 975.00p | 1,012.50p | 957.00p | 1,012.50p | 3115 |
29/04/2013 | 1,025.00p | 1,025.00p | 950.00p | 975.00p | 7314 |
26/04/2013 | 1,025.00p | 1,040.00p | 1,000.00p | 1,025.00p | 3389 |
25/04/2013 | 1,025.00p | 1,050.00p | 1,001.00p | 1,025.00p | 5682 |
24/04/2013 | 1,062.50p | 1,062.50p | 1,001.00p | 1,025.00p | 8895 |
23/04/2013 | 1,062.50p | 1,068.25p | 1,050.00p | 1,062.50p | 2281 |
22/04/2013 | 1,075.00p | 1,097.50p | 1,050.00p | 1,062.50p | 3900 |
19/04/2013 | 1,062.50p | 1,094.17p | 1,051.50p | 1,075.00p | 2842 |
18/04/2013 | 1,037.50p | 1,075.00p | 1,037.50p | 1,062.50p | 5164 |
17/04/2013 | 1,000.00p | 1,068.00p | 1,000.00p | 1,037.50p | 9134 |
16/04/2013 | 1,025.00p | 1,035.00p | 975.00p | 1,000.00p | 12778 |
15/04/2013 | 1,100.00p | 1,100.00p | 958.15p | 1,000.00p | 50964 |
12/04/2013 | 1,137.50p | 1,200.00p | 1,025.00p | 1,100.00p | 82106 |
11/04/2013 | 1,387.50p | 1,387.50p | 1,350.00p | 1,362.50p | 3286 |
10/04/2013 | 1,387.50p | 1,395.00p | 1,325.00p | 1,387.50p | 8533 |
09/04/2013 | 1,412.50p | 1,412.50p | 1,377.50p | 1,387.50p | 2039 |
08/04/2013 | 1,400.00p | 1,417.50p | 1,383.00p | 1,412.50p | 3986 |
05/04/2013 | 1,400.00p | 1,425.00p | 1,350.00p | 1,400.00p | 7880 |
04/04/2013 | 1,387.50p | 1,400.00p | 1,350.00p | 1,350.00p | 8218 |
03/04/2013 | 1,425.00p | 1,425.00p | 1,380.00p | 1,387.50p | 6370 |
02/04/2013 | 1,337.50p | 1,440.00p | 1,337.50p | 1,425.00p | 9057 |
28/03/2013 | 1,462.50p | 1,462.50p | 1,325.00p | 1,350.00p | 16283 |
27/03/2013 | 1,437.50p | 1,514.50p | 1,425.00p | 1,425.00p | 11991 |
26/03/2013 | 1,462.50p | 1,485.00p | 1,425.00p | 1,425.00p | 17903 |
25/03/2013 | 1,525.00p | 1,539.00p | 1,310.00p | 1,450.00p | 15082 |
22/03/2013 | 1,537.50p | 1,550.00p | 1,500.00p | 1,525.00p | 15041 |
21/03/2013 | 1,537.50p | 1,575.00p | 1,500.00p | 1,550.00p | 16995 |
20/03/2013 | 1,462.50p | 1,612.50p | 1,360.00p | 1,525.00p | 33552 |
19/03/2013 | 1,500.00p | 1,685.00p | 1,500.00p | 1,612.50p | 39321 |
18/03/2013 | 1,487.50p | 1,525.00p | 1,469.50p | 1,500.00p | 17970 |
15/03/2013 | 1,412.50p | 1,525.00p | 1,400.00p | 1,487.50p | 14609 |
14/03/2013 | 1,412.50p | 1,412.50p | 1,400.00p | 1,412.50p | 6083 |
13/03/2013 | 1,412.50p | 1,420.00p | 1,380.00p | 1,412.50p | 5678 |
12/03/2013 | 1,437.50p | 1,449.50p | 1,400.00p | 1,412.50p | 6841 |
11/03/2013 | 1,462.50p | 1,480.00p | 1,400.00p | 1,425.00p | 5869 |
08/03/2013 | 1,500.00p | 1,500.10p | 1,450.00p | 1,462.50p | 3323 |
07/03/2013 | 1,525.00p | 1,525.00p | 1,475.00p | 1,500.00p | 2921 |
06/03/2013 | 1,525.00p | 1,530.00p | 1,500.10p | 1,525.00p | 6325 |
05/03/2013 | 1,550.00p | 1,574.58p | 1,500.00p | 1,525.00p | 13243 |
04/03/2013 | 1,525.00p | 1,589.50p | 1,525.00p | 1,537.50p | 16694 |
01/03/2013 | 1,425.00p | 1,537.50p | 1,400.90p | 1,525.00p | 36435 |
28/02/2013 | 1,387.50p | 1,419.99p | 1,347.58p | 1,412.50p | 12681 |
27/02/2013 | 1,387.50p | 1,433.50p | 1,387.50p | 1,387.50p | 15507 |
26/02/2013 | 1,400.00p | 1,405.00p | 1,360.00p | 1,387.50p | 10083 |
25/02/2013 | 1,412.50p | 1,425.00p | 1,375.00p | 1,400.00p | 9706 |
22/02/2013 | 1,450.00p | 1,450.00p | 1,350.00p | 1,400.00p | 7787 |
21/02/2013 | 1,475.00p | 1,475.00p | 1,425.00p | 1,450.00p | 10521 |
20/02/2013 | 1,412.50p | 1,525.00p | 1,412.50p | 1,475.00p | 16910 |
19/02/2013 | 1,375.00p | 1,425.00p | 1,366.00p | 1,412.50p | 31607 |
18/02/2013 | 1,375.00p | 1,390.00p | 1,362.50p | 1,375.00p | 8856 |
*Close Price adjusted for both dividends and splits